Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.70 | 32.70 | 31.30 | 32.60 | 957 | +1.00(+3.16%) |
May 30, 2018 | 32.60 | 33.98 | 30.50 | 31.60 | 4,203 | -0.80(-2.47%) |
May 29, 2018 | 33.50 | 33.50 | 32.00 | 32.40 | 2,979 | -1.30(-3.86%) |
May 25, 2018 | 33.70 | 33.70 | 33.70 | 0 | +0.90(+2.74%) | |
May 24, 2018 | 35.30 | 35.40 | 32.60 | 32.80 | 6,667 | -2.90(-8.12%) |
May 23, 2018 | 34.12 | 35.90 | 33.71 | 35.70 | 1,021 | +0.20(+0.56%) |
May 22, 2018 | 36.90 | 37.00 | 34.80 | 35.50 | 2,886 | -1.60(-4.31%) |
May 21, 2018 | 35.90 | 37.60 | 33.76 | 37.10 | 3,079 | +1.20(+3.34%) |
May 18, 2018 | 38.22 | 38.22 | 33.80 | 35.90 | 3,626 | -0.50(-1.37%) |
May 17, 2018 | 36.50 | 39.12 | 34.90 | 36.40 | 3,172 | +0.75(+2.10%) |
May 16, 2018 | 32.00 | 36.40 | 32.00 | 35.65 | 7,505 | +3.35(+10.37%) |
May 15, 2018 | 33.30 | 33.30 | 32.10 | 32.30 | 1,051 | -0.60(-1.82%) |
May 14, 2018 | 33.09 | 33.09 | 32.70 | 32.90 | 144 | +0.60(+1.86%) |
May 11, 2018 | 34.50 | 34.90 | 32.30 | 32.30 | 7,796 | -1.20(-3.58%) |
May 10, 2018 | 33.20 | 34.20 | 32.61 | 33.50 | 1,515 | +0.30(+0.90%) |
May 09, 2018 | 32.80 | 34.10 | 32.30 | 33.20 | 14,548 | +0.50(+1.53%) |
May 08, 2018 | 32.50 | 33.05 | 32.50 | 32.70 | 2,760 | -0.70(-2.10%) |
May 07, 2018 | 32.80 | 33.79 | 32.50 | 33.40 | 2,162 | +0.60(+1.83%) |
May 04, 2018 | 32.80 | 34.49 | 32.50 | 32.80 | 5,087 | +0.10(+0.31%) |
May 03, 2018 | 32.70 | 34.30 | 32.50 | 32.70 | 4,460 | -0.20(-0.61%) |
May 02, 2018 | 35.00 | 35.00 | 32.50 | 32.90 | 6,289 | -1.30(-3.80%) |
May 01, 2018 | 34.91 | 36.40 | 33.20 | 34.20 | 3,848 | -0.60(-1.72%) |
Apr 30, 2018 | 37.00 | 37.07 | 34.20 | 34.80 | 5,160 | -2.50(-6.70%) |
Apr 27, 2018 | 37.50 | 38.40 | 35.80 | 37.30 | 2,729 | -0.80(-2.10%) |
Apr 26, 2018 | 38.15 | 38.85 | 37.00 | 38.10 | 852 | +1.10(+2.97%) |
Apr 25, 2018 | 38.70 | 38.80 | 37.00 | 37.00 | 681 | -1.80(-4.64%) |
Apr 24, 2018 | 40.30 | 40.30 | 37.80 | 38.80 | 3,006 | -0.90(-2.27%) |
Apr 23, 2018 | 40.00 | 41.10 | 39.50 | 39.70 | 3,672 | -1.50(-3.64%) |
Apr 20, 2018 | 40.20 | 41.80 | 39.50 | 41.20 | 2,250 | +1.10(+2.74%) |
Apr 19, 2018 | 40.00 | 41.00 | 40.00 | 40.10 | 1,217 | +0.10(+0.25%) |
Apr 18, 2018 | 40.10 | 42.00 | 39.20 | 40.00 | 10,457 | -0.50(-1.23%) |
Apr 17, 2018 | 41.80 | 41.80 | 39.70 | 40.50 | 4,928 | -0.90(-2.17%) |
Apr 16, 2018 | 43.40 | 43.40 | 40.40 | 41.40 | 7,766 | -2.10(-4.83%) |
Apr 13, 2018 | 41.90 | 43.50 | 41.01 | 43.50 | 7,536 | +2.00(+4.82%) |
Apr 12, 2018 | 43.10 | 43.90 | 41.50 | 41.50 | 3,432 | -2.40(-5.47%) |
Apr 11, 2018 | 40.20 | 44.60 | 40.00 | 43.90 | 3,374 | +2.00(+4.77%) |
Apr 10, 2018 | 40.40 | 42.30 | 40.00 | 41.90 | 2,855 | +1.60(+3.97%) |
Apr 09, 2018 | 42.51 | 42.80 | 38.25 | 40.30 | 4,375 | -2.70(-6.28%) |
Apr 06, 2018 | 44.50 | 44.50 | 41.60 | 43.00 | 2,366 | -0.50(-1.15%) |
Apr 05, 2018 | 42.40 | 43.50 | 40.70 | 43.50 | 2,876 | +1.50(+3.57%) |
Apr 04, 2018 | 38.00 | 44.38 | 38.00 | 42.00 | 6,619 | +2.40(+6.06%) |
Apr 03, 2018 | 38.50 | 40.00 | 37.80 | 39.60 | 6,800 | -0.60(-1.49%) |
Apr 02, 2018 | 44.10 | 44.10 | 38.30 | 40.20 | 7,540 | -3.70(-8.43%) |
Mar 29, 2018 | 43.90 | 43.90 | 43.90 | 0 | -1.80(-3.94%) | |
Mar 28, 2018 | 45.68 | 46.39 | 45.00 | 45.70 | 3,099 | +0.20(+0.44%) |
Mar 27, 2018 | 45.60 | 46.60 | 45.00 | 45.50 | 4,017 | -0.50(-1.09%) |
Mar 26, 2018 | 46.50 | 47.00 | 45.50 | 46.00 | 6,522 | -0.40(-0.86%) |
Mar 23, 2018 | 47.40 | 47.80 | 45.50 | 46.40 | 6,987 | -0.90(-1.90%) |
Mar 22, 2018 | 47.10 | 48.16 | 45.20 | 47.30 | 9,728 | +0.20(+0.42%) |
Mar 21, 2018 | 47.40 | 48.80 | 46.80 | 47.10 | 7,387 | +0.10(+0.21%) |
Mar 20, 2018 | 46.00 | 49.40 | 45.50 | 47.00 | 13,417 | +1.30(+2.84%) |
Mar 19, 2018 | 47.00 | 47.35 | 45.34 | 45.70 | 7,788 | -1.10(-2.35%) |
Mar 16, 2018 | 46.00 | 47.79 | 46.00 | 46.80 | 6,058 | +0.60(+1.30%) |
Mar 15, 2018 | 46.80 | 48.10 | 45.05 | 46.20 | 17,773 | -0.60(-1.28%) |
Mar 14, 2018 | 48.50 | 48.50 | 46.60 | 46.80 | 21,006 | -2.00(-4.10%) |
Mar 13, 2018 | 48.50 | 50.00 | 48.00 | 48.80 | 19,558 | +0.30(+0.62%) |
Mar 12, 2018 | 47.50 | 49.80 | 47.50 | 48.50 | 17,879 | +1.00(+2.11%) |
Mar 09, 2018 | 46.60 | 48.00 | 46.50 | 47.50 | 14,442 | +0.50(+1.06%) |
Mar 08, 2018 | 45.00 | 48.20 | 44.50 | 47.00 | 97,392 | -6.40(-11.99%) |
Mar 07, 2018 | 50.70 | 59.00 | 47.90 | 53.40 | 17,546 | -2.60(-4.64%) |
Mar 06, 2018 | 48.50 | 62.90 | 46.30 | 56.00 | 23,111 | +9.00(+19.15%) |
Mar 05, 2018 | 42.45 | 51.92 | 42.45 | 47.00 | 4,787 | +3.90(+9.05%) |
Mar 02, 2018 | 41.50 | 43.90 | 41.50 | 43.10 | 1,332 | +1.00(+2.38%) |